KissMeData/052400/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	160	2	0.97	291562590	17650	73.17	16490	16600	16380	21350	11510	16440	16518.91	1.85	4376	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2490	7.52	1.35	12	0.12	2206.00	12312.00	21650	20230314	-23.33	14400	20221104	15.28	21650	-23.33	20230314	14640	13.39	20230726	21650	-23.33	20230314	14400	15.28	20221104	2.82	N	052400	500	77 억	278033	N	N	140	N	N
3	20230831	150654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	160	2	0.97	276129900	16720	69.31	16490	16600	16380	21350	11510	16440	16514.95	1.85	4143	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2490	7.52	1.35	12	0.11	2206.00	12312.00	21650	20230314	-23.33	14400	20221104	15.28	21650	-23.33	20230314	14640	13.39	20230726	21650	-23.33	20230314	14400	15.28	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
4	20230831	140734	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	50	2	0.30	177596670	10765	44.63	16490	16570	16380	21350	11510	16440	16497.60	1.85	3526	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2473	7.48	1.34	12	0.07	2206.00	12312.00	21650	20230314	-23.83	14400	20221104	14.51	21650	-23.83	20230314	14640	12.64	20230726	21650	-23.83	20230314	14400	14.51	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
5	20230831	130710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16480	40	2	0.24	151055670	9156	37.96	16490	16570	16380	21350	11510	16440	16498.00	1.85	3055	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2472	7.47	1.34	12	0.06	2206.00	12312.00	21650	20230314	-23.88	14400	20221104	14.44	21650	-23.88	20230314	14640	12.57	20230726	21650	-23.88	20230314	14400	14.44	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
6	20230831	120726	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	80	2	0.49	139470610	8454	35.05	16490	16570	16380	21350	11510	16440	16497.59	1.85	2787	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2478	7.49	1.34	12	0.06	2206.00	12312.00	21650	20230314	-23.70	14400	20221104	14.72	21650	-23.70	20230314	14640	12.84	20230726	21650	-23.70	20230314	14400	14.72	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
7	20230831	111016	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	80	2	0.49	88930020	5391	22.35	16490	16550	16380	21350	11510	16440	16496.02	1.85	1024	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2478	7.49	1.34	12	0.04	2206.00	12312.00	21650	20230314	-23.70	14400	20221104	14.72	21650	-23.70	20230314	14640	12.84	20230726	21650	-23.70	20230314	14400	14.72	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
8	20230831	100800	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	60	2	0.36	57377860	3481	14.43	16490	16550	16380	21350	11510	16440	16483.15	1.85	-306	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2475	7.48	1.34	12	0.02	2206.00	12312.00	21650	20230314	-23.79	14400	20221104	14.58	21650	-23.79	20230314	14640	12.70	20230726	21650	-23.79	20230314	14400	14.58	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
9	20230831	090645	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	10	2	0.06	9300070	565	2.34	16490	16490	16380	21350	11510	16440	16460.30	1.85	-9	16640	16540	16380	16280	16120	16460	16200	78	4910	500	12490	10	1	14999999	2467	7.46	1.34	12	0.00	2206.00	12312.00	21650	20230314	-24.02	14400	20221104	14.24	21650	-24.02	20230314	14640	12.36	20230726	21650	-24.02	20230314	14400	14.24	20221104	2.82	N	052400	500	77 억	278033	N	N	12	N	N
10	20230830	160536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	140	2	0.86	395043720	24111	96.21	16450	16480	16220	21150	11410	16300	16384.38	1.84	2780	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2466	7.45	1.34	12	0.16	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	14640	12.30	20230726	21650	-24.06	20230314	14400	14.17	20221104	2.81	N	052400	500	77 억	275253	N	N	12	N	N
11	20230830	150638	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	150	2	0.92	379601800	23171	92.45	16450	16480	16220	21150	11410	16300	16382.62	1.84	2742	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2467	7.46	1.34	12	0.15	2206.00	12312.00	21650	20230314	-24.02	14400	20221104	14.24	21650	-24.02	20230314	14640	12.36	20230726	21650	-24.02	20230314	14400	14.24	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
12	20230830	140709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	120	2	0.74	301807670	18434	73.55	16450	16480	16220	21150	11410	16300	16372.34	1.84	2741	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2463	7.44	1.33	12	0.12	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	14640	12.16	20230726	21650	-24.16	20230314	14400	14.03	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
13	20230830	130656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	100	2	0.61	269092440	16440	65.60	16450	16480	16220	21150	11410	16300	16368.15	1.84	2823	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2460	7.43	1.33	12	0.11	2206.00	12312.00	21650	20230314	-24.25	14400	20221104	13.89	21650	-24.25	20230314	14640	12.02	20230726	21650	-24.25	20230314	14400	13.89	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
14	20230830	120710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	120	2	0.74	244876800	14964	59.71	16450	16480	16220	21150	11410	16300	16364.39	1.84	2734	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2463	7.44	1.33	12	0.10	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	14640	12.16	20230726	21650	-24.16	20230314	14400	14.03	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
15	20230830	111006	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	90	2	0.55	173375310	10606	42.32	16450	16480	16220	21150	11410	16300	16346.91	1.84	2092	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2458	7.43	1.33	12	0.07	2206.00	12312.00	21650	20230314	-24.30	14400	20221104	13.82	21650	-24.30	20230314	14640	11.95	20230726	21650	-24.30	20230314	14400	13.82	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
16	20230830	100736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	80	2	0.49	123316600	7549	30.12	16450	16480	16220	21150	11410	16300	16335.49	1.84	1426	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2457	7.43	1.33	12	0.05	2206.00	12312.00	21650	20230314	-24.34	14400	20221104	13.75	21650	-24.34	20230314	14640	11.89	20230726	21650	-24.34	20230314	14400	13.75	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
17	20230830	090636	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	140	2	0.86	21617830	1314	5.24	16450	16480	16330	21150	11410	16300	16451.93	1.84	-935	16700	16500	16200	16000	15700	16600	16100	78	4850	500	12380	10	1	14999999	2466	7.45	1.34	12	0.01	2206.00	12312.00	21650	20230314	-24.06	14400	20221104	14.17	21650	-24.06	20230314	14640	12.30	20230726	21650	-24.06	20230314	14400	14.17	20221104	2.81	N	052400	500	77 억	275253	N	N	0	N	N
18	20230829	160532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	300	2	1.88	407106200	25057	381.15	15900	16400	15900	20800	11200	16000	16247.20	1.79	6011	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2445	7.39	1.32	12	0.17	2206.00	12312.00	21650	20230314	-24.71	14400	20221104	13.19	21650	-24.71	20230314	14640	11.34	20230726	21650	-24.71	20230314	14400	13.19	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
19	20230829	150642	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	280	2	1.75	387872790	23876	363.19	15900	16400	15900	20800	11200	16000	16245.30	1.79	5964	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2442	7.38	1.32	12	0.16	2206.00	12312.00	21650	20230314	-24.80	14400	20221104	13.06	21650	-24.80	20230314	14640	11.20	20230726	21650	-24.80	20230314	14400	13.06	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
20	20230829	140734	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	260	2	1.62	327790680	20185	307.04	15900	16400	15900	20800	11200	16000	16239.32	1.79	4726	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2439	7.37	1.32	12	0.13	2206.00	12312.00	21650	20230314	-24.90	14400	20221104	12.92	21650	-24.90	20230314	14640	11.07	20230726	21650	-24.90	20230314	14400	12.92	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
21	20230829	130659	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	330	2	2.06	307044190	18910	287.65	15900	16400	15900	20800	11200	16000	16237.13	1.79	4998	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2449	7.40	1.33	12	0.13	2206.00	12312.00	21650	20230314	-24.57	14400	20221104	13.40	21650	-24.57	20230314	14640	11.54	20230726	21650	-24.57	20230314	14400	13.40	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
22	20230829	120723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	350	2	2.19	208720680	12887	196.03	15900	16380	15900	20800	11200	16000	16196.22	1.79	2619	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2452	7.41	1.33	12	0.09	2206.00	12312.00	21650	20230314	-24.48	14400	20221104	13.54	21650	-24.48	20230314	14640	11.68	20230726	21650	-24.48	20230314	14400	13.54	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
23	20230829	111129	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	350	2	2.19	160476080	9929	151.03	15900	16350	15900	20800	11200	16000	16162.36	1.79	2578	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2452	7.41	1.33	12	0.07	2206.00	12312.00	21650	20230314	-24.48	14400	20221104	13.54	21650	-24.48	20230314	14640	11.68	20230726	21650	-24.48	20230314	14400	13.54	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
24	20230829	100758	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16100	100	2	0.62	62533910	3902	59.36	15900	16130	15900	20800	11200	16000	16026.12	1.79	764	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2415	7.30	1.31	12	0.03	2206.00	12312.00	21650	20230314	-25.64	14400	20221104	11.81	21650	-25.64	20230314	14640	9.97	20230726	21650	-25.64	20230314	14400	11.81	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
25	20230829	090521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16060	60	2	0.38	7816220	490	7.45	15900	16130	15900	20800	11200	16000	15951.47	1.79	-47	16200	16100	16000	15900	15800	16150	15950	78	4800	500	12160	10	1	14999999	2409	7.28	1.30	12	0.00	2206.00	12312.00	21650	20230314	-25.82	14400	20221104	11.53	21650	-25.82	20230314	14640	9.70	20230726	21650	-25.82	20230314	14400	11.53	20221104	2.87	N	052400	500	77 억	268992	N	N	9	N	N
26	20230828	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-20	5	-0.12	104336260	6524	24.96	15930	16100	15900	20800	11220	16020	15992.68	1.80	-643	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2400	7.25	1.30	12	0.04	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	269635	N	N	9	N	N
27	20230828	150522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-20	5	-0.12	98299480	6146	23.51	15930	16100	15900	20800	11220	16020	15994.06	1.80	-538	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2400	7.25	1.30	12	0.04	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
28	20230828	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15990	-30	5	-0.19	78854250	4928	18.85	15930	16100	15900	20800	11220	16020	16001.27	1.80	-272	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2398	7.25	1.30	12	0.03	2206.00	12312.00	21650	20230314	-26.14	14400	20221104	11.04	21650	-26.14	20230314	14640	9.22	20230726	21650	-26.14	20230314	14400	11.04	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
29	20230828	130528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15960	-60	5	-0.37	59163940	3694	14.13	15930	16100	15900	20800	11220	16020	16016.23	1.80	-40	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2394	7.23	1.30	12	0.02	2206.00	12312.00	21650	20230314	-26.28	14400	20221104	10.83	21650	-26.28	20230314	14640	9.02	20230726	21650	-26.28	20230314	14400	10.83	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
30	20230828	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16050	30	2	0.19	57212620	3572	13.67	15930	16100	15900	20800	11220	16020	16016.97	1.80	33	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2407	7.28	1.30	12	0.02	2206.00	12312.00	21650	20230314	-25.87	14400	20221104	11.46	21650	-25.87	20230314	14640	9.63	20230726	21650	-25.87	20230314	14400	11.46	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
31	20230828	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	0	3	0.00	51636100	3224	12.33	15930	16100	15900	20800	11220	16020	16016.16	1.80	91	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2403	7.26	1.30	12	0.02	2206.00	12312.00	21650	20230314	-26.00	14400	20221104	11.25	21650	-26.00	20230314	14640	9.43	20230726	21650	-26.00	20230314	14400	11.25	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
32	20230828	100514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16040	20	2	0.12	37498480	2340	8.95	15930	16100	15900	20800	11220	16020	16024.99	1.80	-250	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2406	7.27	1.30	12	0.02	2206.00	12312.00	21650	20230314	-25.91	14400	20221104	11.39	21650	-25.91	20230314	14640	9.56	20230726	21650	-25.91	20230314	14400	11.39	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
33	20230828	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15900	-120	5	-0.75	1533990	96	0.37	15930	16020	15900	20800	11220	16020	15979.06	1.80	-66	16166	16092	15976	15902	15786	16115	15925	78	4780	500	12170	10	1	14999999	2385	7.21	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.56	14400	20221104	10.42	21650	-26.56	20230314	14640	8.61	20230726	21650	-26.56	20230314	14400	10.42	20221104	2.87	N	052400	500	77 억	269635	N	N	0	N	N
34	20230825	160518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	-10	5	-0.06	417232530	26128	122.26	16020	16050	15860	20800	11230	16030	15968.78	1.79	516	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2403	7.26	1.30	12	0.17	2206.00	12312.00	21650	20230314	-26.00	14400	20221104	11.25	21650	-26.00	20230314	14640	9.43	20230726	21650	-26.00	20230314	14400	11.25	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
35	20230825	150522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	-10	5	-0.06	387070630	24246	113.46	16020	16030	15860	20800	11230	16030	15964.31	1.79	471	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2403	7.26	1.30	12	0.16	2206.00	12312.00	21650	20230314	-26.00	14400	20221104	11.25	21650	-26.00	20230314	14640	9.43	20230726	21650	-26.00	20230314	14400	11.25	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
36	20230825	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-140	5	-0.87	179685220	11288	52.82	16020	16020	15860	20800	11230	16030	15918.25	1.79	347	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2383	7.20	1.29	12	0.08	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	14640	8.54	20230726	21650	-26.61	20230314	14400	10.35	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
37	20230825	130518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-140	5	-0.87	155012460	9736	45.56	16020	16020	15860	20800	11230	16030	15921.58	1.79	672	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2383	7.20	1.29	12	0.06	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	14640	8.54	20230726	21650	-26.61	20230314	14400	10.35	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
38	20230825	120517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-120	5	-0.75	133494470	8383	39.23	16020	16020	15860	20800	11230	16030	15924.43	1.79	864	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2386	7.21	1.29	12	0.06	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
39	20230825	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-120	5	-0.75	129575140	8137	38.08	16020	16020	15860	20800	11230	16030	15924.19	1.79	1029	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2386	7.21	1.29	12	0.05	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
40	20230825	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15930	-100	5	-0.62	64292780	4035	18.88	16020	16020	15860	20800	11230	16030	15933.77	1.79	959	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2389	7.22	1.29	12	0.03	2206.00	12312.00	21650	20230314	-26.42	14400	20221104	10.62	21650	-26.42	20230314	14640	8.81	20230726	21650	-26.42	20230314	14400	10.62	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
41	20230825	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15940	-90	5	-0.56	5905860	370	1.73	16020	16020	15940	20800	11230	16030	15961.78	1.79	101	16170	16100	16000	15930	15830	16050	15880	78	4770	500	12180	10	1	14999999	2391	7.23	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.37	14400	20221104	10.69	21650	-26.37	20230314	14640	8.88	20230726	21650	-26.37	20230314	14400	10.69	20221104	2.87	N	052400	500	77 억	269119	N	N	0	N	N
42	20230824	160514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	20	2	0.12	339313940	21272	259.16	16070	16070	15900	20800	11210	16010	15951.20	1.79	435	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2404	7.27	1.30	12	0.14	2206.00	12312.00	21650	20230314	-25.96	14400	20221104	11.32	21650	-25.96	20230314	14640	9.49	20230726	21650	-25.96	20230314	14400	11.32	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
43	20230824	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	20	2	0.12	140648720	8806	107.29	16070	16070	15900	20800	11210	16010	15971.92	1.79	-110	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2404	7.27	1.30	12	0.06	2206.00	12312.00	21650	20230314	-25.96	14400	20221104	11.32	21650	-25.96	20230314	14640	9.49	20230726	21650	-25.96	20230314	14400	11.32	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
44	20230824	140514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	20	2	0.12	125279800	7845	95.58	16070	16070	15900	20800	11210	16010	15969.38	1.79	257	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2404	7.27	1.30	12	0.05	2206.00	12312.00	21650	20230314	-25.96	14400	20221104	11.32	21650	-25.96	20230314	14640	9.49	20230726	21650	-25.96	20230314	14400	11.32	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
45	20230824	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15970	-40	5	-0.25	112444790	7040	85.77	16070	16070	15900	20800	11210	16010	15972.27	1.79	264	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2395	7.24	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.24	14400	20221104	10.90	21650	-26.24	20230314	14640	9.08	20230726	21650	-26.24	20230314	14400	10.90	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
46	20230824	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15940	-70	5	-0.44	107864150	6753	82.27	16070	16070	15900	20800	11210	16010	15972.78	1.79	429	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2391	7.23	1.29	12	0.05	2206.00	12312.00	21650	20230314	-26.37	14400	20221104	10.69	21650	-26.37	20230314	14640	8.88	20230726	21650	-26.37	20230314	14400	10.69	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
47	20230824	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-10	5	-0.06	92767520	5807	70.75	16070	16070	15900	20800	11210	16010	15975.12	1.79	559	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2400	7.25	1.30	12	0.04	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
48	20230824	100515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-100	5	-0.62	48517400	3040	37.04	16070	16070	15900	20800	11210	16010	15959.67	1.79	25	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2386	7.21	1.29	12	0.02	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
49	20230824	090517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16070	60	2	0.37	3374700	210	2.56	16070	16070	16070	20800	11210	16010	16070.00	1.79	-121	16323	16166	15983	15826	15643	16075	15735	78	4790	500	12160	10	1	14999999	2410	7.28	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.77	14400	20221104	11.60	21650	-25.77	20230314	14640	9.77	20230726	21650	-25.77	20230314	14400	11.60	20221104	2.88	N	052400	500	77 억	268684	N	N	0	N	N
50	20230823	160512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	20	2	0.13	130746420	8208	108.67	16140	16140	15800	20750	11200	15990	15929.05	1.78	1751	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2401	7.26	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.05	14400	20221104	11.18	21650	-26.05	20230314	14640	9.36	20230726	21650	-26.05	20230314	14400	11.18	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
51	20230823	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	10	2	0.06	112929350	7094	93.92	16140	16140	15800	20750	11200	15990	15918.99	1.78	1691	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2400	7.25	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
52	20230823	140517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15970	-20	5	-0.13	106615780	6699	88.69	16140	16140	15800	20750	11200	15990	15915.18	1.78	1490	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2395	7.24	1.30	12	0.04	2206.00	12312.00	21650	20230314	-26.24	14400	20221104	10.90	21650	-26.24	20230314	14640	9.08	20230726	21650	-26.24	20230314	14400	10.90	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
53	20230823	130514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15950	-40	5	-0.25	96476050	6062	80.26	16140	16140	15800	20750	11200	15990	15914.89	1.78	1383	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2392	7.23	1.30	12	0.04	2206.00	12312.00	21650	20230314	-26.33	14400	20221104	10.76	21650	-26.33	20230314	14640	8.95	20230726	21650	-26.33	20230314	14400	10.76	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
54	20230823	120517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15940	-50	5	-0.31	77726850	4889	64.73	16140	16140	15800	20750	11200	15990	15898.31	1.78	1238	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2391	7.23	1.29	12	0.03	2206.00	12312.00	21650	20230314	-26.37	14400	20221104	10.69	21650	-26.37	20230314	14640	8.88	20230726	21650	-26.37	20230314	14400	10.69	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
55	20230823	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15950	-40	5	-0.25	55672840	3503	46.38	16140	16140	15800	20750	11200	15990	15892.90	1.78	400	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2392	7.23	1.30	12	0.02	2206.00	12312.00	21650	20230314	-26.33	14400	20221104	10.76	21650	-26.33	20230314	14640	8.95	20230726	21650	-26.33	20230314	14400	10.76	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
56	20230823	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-100	5	-0.63	20373710	1281	16.96	16140	16140	15800	20750	11200	15990	15904.54	1.78	-41	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2383	7.20	1.29	12	0.01	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	14640	8.54	20230726	21650	-26.61	20230314	14400	10.35	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
57	20230823	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16040	50	2	0.31	6507270	408	5.40	16140	16140	15800	20750	11200	15990	15949.19	1.78	-145	16403	16196	16023	15816	15643	16110	15730	78	4760	500	12150	10	1	14999999	2406	7.27	1.30	12	0.00	2206.00	12312.00	21650	20230314	-25.91	14400	20221104	11.39	21650	-25.91	20230314	14640	9.56	20230726	21650	-25.91	20230314	14400	11.39	20221104	2.87	N	052400	500	77 억	266933	N	N	0	N	N
58	20230822	160510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15990	30	2	0.19	120211420	7553	47.61	16230	16230	15850	20700	11180	15960	15914.66	1.80	-2847	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2398	7.25	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.14	14400	20221104	11.04	21650	-26.14	20230314	14640	9.22	20230726	21650	-26.14	20230314	14400	11.04	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
59	20230822	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-50	5	-0.31	109279100	6868	43.29	16230	16230	15850	20700	11180	15960	15911.34	1.80	-2538	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2386	7.21	1.29	12	0.05	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
60	20230822	140516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-50	5	-0.31	99226030	6236	39.31	16230	16230	15850	20700	11180	15960	15911.81	1.80	-2215	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2386	7.21	1.29	12	0.04	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
61	20230822	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15860	-100	5	-0.63	77973290	4897	30.87	16230	16230	15850	20700	11180	15960	15922.66	1.80	-2108	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2379	7.19	1.29	12	0.03	2206.00	12312.00	21650	20230314	-26.74	14400	20221104	10.14	21650	-26.74	20230314	14640	8.33	20230726	21650	-26.74	20230314	14400	10.14	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
62	20230822	120503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	20	2	0.13	57752350	3625	22.85	16230	16230	15850	20700	11180	15960	15931.68	1.80	-1900	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2397	7.24	1.30	12	0.02	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	14640	9.15	20230726	21650	-26.19	20230314	14400	10.97	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
63	20230822	110509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15900	-60	5	-0.38	54455140	3418	21.54	16230	16230	15850	20700	11180	15960	15931.87	1.80	-1761	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2385	7.21	1.29	12	0.02	2206.00	12312.00	21650	20230314	-26.56	14400	20221104	10.42	21650	-26.56	20230314	14640	8.61	20230726	21650	-26.56	20230314	14400	10.42	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
64	20230822	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15960	0	3	0.00	21090120	1320	8.32	16230	16230	15850	20700	11180	15960	15977.36	1.80	-280	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2394	7.23	1.30	12	0.01	2206.00	12312.00	21650	20230314	-26.28	14400	20221104	10.83	21650	-26.28	20230314	14640	9.02	20230726	21650	-26.28	20230314	14400	10.83	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
65	20230822	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16070	110	2	0.69	2337120	145	0.91	16230	16230	16070	20700	11180	15960	16118.07	1.80	87	16286	16122	16026	15862	15766	16075	15815	78	4740	500	12120	10	1	14999999	2410	7.28	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.77	14400	20221104	11.60	21650	-25.77	20230314	14640	9.77	20230726	21650	-25.77	20230314	14400	11.60	20221104	2.86	N	052400	500	77 억	269780	N	N	0	N	N
66	20230821	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15960	-70	5	-0.44	253393440	15841	152.79	16000	16190	15930	20800	11230	16030	15996.05	1.80	-848	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2394	7.23	1.30	12	0.11	2206.00	12312.00	21650	20230314	-26.28	14400	20221104	10.83	21650	-26.28	20230314	14640	9.02	20230726	21650	-26.28	20230314	14400	10.83	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
67	20230821	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	-10	5	-0.06	190289770	11884	114.62	16000	16190	15940	20800	11230	16030	16012.27	1.80	-463	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2403	7.26	1.30	12	0.08	2206.00	12312.00	21650	20230314	-26.00	14400	20221104	11.25	21650	-26.00	20230314	14640	9.43	20230726	21650	-26.00	20230314	14400	11.25	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
68	20230821	140512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-30	5	-0.19	169607530	10591	102.15	16000	16190	15940	20800	11230	16030	16014.31	1.80	-136	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2400	7.25	1.30	12	0.07	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
69	20230821	130514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-30	5	-0.19	157496520	9834	94.85	16000	16190	15940	20800	11230	16030	16015.51	1.80	-200	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2400	7.25	1.30	12	0.07	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
70	20230821	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-30	5	-0.19	114542500	7148	68.94	16000	16190	15940	20800	11230	16030	16024.41	1.80	58	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2400	7.25	1.30	12	0.05	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
71	20230821	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16070	40	2	0.25	59284300	3700	35.69	16000	16190	15940	20800	11230	16030	16022.78	1.80	42	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2410	7.28	1.31	12	0.02	2206.00	12312.00	21650	20230314	-25.77	14400	20221104	11.60	21650	-25.77	20230314	14640	9.77	20230726	21650	-25.77	20230314	14400	11.60	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
72	20230821	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	-50	5	-0.31	27687000	1732	16.71	16000	16090	15940	20800	11230	16030	15985.57	1.80	-2	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2397	7.24	1.30	12	0.01	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	14640	9.15	20230726	21650	-26.19	20230314	14400	10.97	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
73	20230821	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	-50	5	-0.31	2254670	141	1.36	16000	16000	15980	20800	11230	16030	15990.57	1.80	-124	16256	16142	15976	15862	15696	16200	15920	78	4770	500	12180	10	1	14999999	2397	7.24	1.30	12	0.00	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	14640	9.15	20230726	21650	-26.19	20230314	14400	10.97	20221104	2.87	N	052400	500	77 억	270628	N	N	0	N	N
74	20230818	160510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	-60	5	-0.37	165051230	10358	37.70	15820	16090	15810	20900	11270	16090	15934.66	1.82	-1914	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2404	7.27	1.30	12	0.07	2206.00	12312.00	21650	20230314	-25.96	14400	20221104	11.32	21650	-25.96	20230314	14640	9.49	20230726	21650	-25.96	20230314	14400	11.32	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
75	20230818	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	-60	5	-0.37	153149500	9615	34.99	15820	16090	15810	20900	11270	16090	15928.19	1.82	-1717	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2404	7.27	1.30	12	0.06	2206.00	12312.00	21650	20230314	-25.96	14400	20221104	11.32	21650	-25.96	20230314	14640	9.49	20230726	21650	-25.96	20230314	14400	11.32	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
76	20230818	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	-210	5	-1.31	93905550	5903	21.48	15820	16090	15810	20900	11270	16090	15908.11	1.82	-1308	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2382	7.20	1.29	12	0.04	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
77	20230818	130506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-90	5	-0.56	81321640	5113	18.61	15820	16090	15810	20900	11270	16090	15904.88	1.82	-1211	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2400	7.25	1.30	12	0.03	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
78	20230818	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-180	5	-1.12	42469890	2669	9.71	15820	16090	15810	20900	11270	16090	15912.29	1.82	-726	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2386	7.21	1.29	12	0.02	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
79	20230818	110508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15930	-160	5	-0.99	32633510	2051	7.46	15820	16090	15810	20900	11270	16090	15911.02	1.82	-688	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2389	7.22	1.29	12	0.01	2206.00	12312.00	21650	20230314	-26.42	14400	20221104	10.62	21650	-26.42	20230314	14640	8.81	20230726	21650	-26.42	20230314	14400	10.62	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
80	20230818	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15890	-200	5	-1.24	16296930	1026	3.73	15820	16090	15810	20900	11270	16090	15883.95	1.82	-436	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2383	7.20	1.29	12	0.01	2206.00	12312.00	21650	20230314	-26.61	14400	20221104	10.35	21650	-26.61	20230314	14640	8.54	20230726	21650	-26.61	20230314	14400	10.35	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
81	20230818	090510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16080	-10	5	-0.06	1379990	87	0.32	15820	16090	15820	20900	11270	16090	15861.95	1.82	-86	16410	16250	15930	15770	15450	16330	15850	78	4815	500	12220	10	1	14999999	2412	7.29	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.73	14400	20221104	11.67	21650	-25.73	20230314	14640	9.84	20230726	21650	-25.73	20230314	14400	11.67	20221104	2.87	N	052400	500	77 억	272625	N	N	0	N	N
82	20230817	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16090	210	2	1.32	436505450	27467	94.19	15740	16090	15610	20600	11120	15880	15891.61	1.79	3950	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2413	7.29	1.31	12	0.18	2206.00	12312.00	21650	20230314	-25.68	14400	20221104	11.74	21650	-25.68	20230314	14640	9.90	20230726	21650	-25.68	20230314	14400	11.74	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
83	20230817	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	100	2	0.63	368423110	23230	79.66	15740	16060	15610	20600	11120	15880	15859.80	1.79	4084	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2397	7.24	1.30	12	0.15	2206.00	12312.00	21650	20230314	-26.19	14400	20221104	10.97	21650	-26.19	20230314	14640	9.15	20230726	21650	-26.19	20230314	14400	10.97	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
84	20230817	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	120	2	0.76	289720870	18295	62.74	15740	16060	15610	20600	11120	15880	15836.07	1.79	3106	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2400	7.25	1.30	12	0.12	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
85	20230817	130505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	30	2	0.19	192924270	12240	41.98	15740	15980	15610	20600	11120	15880	15761.79	1.79	624	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2386	7.21	1.29	12	0.08	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
86	20230817	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15830	-50	5	-0.31	158919770	10094	34.62	15740	15980	15610	20600	11120	15880	15743.98	1.79	566	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2374	7.18	1.29	12	0.07	2206.00	12312.00	21650	20230314	-26.88	14400	20221104	9.93	21650	-26.88	20230314	14640	8.13	20230726	21650	-26.88	20230314	14400	9.93	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
87	20230817	110508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15820	-60	5	-0.38	110638050	7045	24.16	15740	15880	15610	20600	11120	15880	15704.48	1.79	-330	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2373	7.17	1.28	12	0.05	2206.00	12312.00	21650	20230314	-26.93	14400	20221104	9.86	21650	-26.93	20230314	14640	8.06	20230726	21650	-26.93	20230314	14400	9.86	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
88	20230817	100506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15730	-150	5	-0.94	71656890	4568	15.67	15740	15880	15610	20600	11120	15880	15686.71	1.79	-160	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2359	7.13	1.28	12	0.03	2206.00	12312.00	21650	20230314	-27.34	14400	20221104	9.24	21650	-27.34	20230314	14640	7.45	20230726	21650	-27.34	20230314	14400	9.24	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
89	20230817	090506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	0	3	0.00	8252940	523	1.79	15740	15880	15700	20600	11120	15880	15780.00	1.79	71	16320	16100	15920	15700	15520	16010	15610	78	4740	500	12060	10	1	14999999	2382	7.20	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.86	N	052400	500	77 억	268580	N	N	0	N	N
90	20230816	160507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	-270	5	-1.67	461089000	29088	235.34	16100	16140	15740	20950	11310	16150	15851.52	1.82	-3672	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2382	7.20	1.29	12	0.19	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
91	20230816	150508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15770	-380	5	-2.35	426864580	26921	217.81	16100	16140	15750	20950	11310	16150	15856.19	1.82	-3534	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2365	7.15	1.28	12	0.18	2206.00	12312.00	21650	20230314	-27.16	14400	20221104	9.51	21650	-27.16	20230314	14640	7.72	20230726	21650	-27.16	20230314	14400	9.51	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
92	20230816	140507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15860	-290	5	-1.80	356788170	22484	181.91	16100	16140	15790	20950	11310	16150	15868.54	1.82	-2969	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2379	7.19	1.29	12	0.15	2206.00	12312.00	21650	20230314	-26.74	14400	20221104	10.14	21650	-26.74	20230314	14640	8.33	20230726	21650	-26.74	20230314	14400	10.14	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
93	20230816	130507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15900	-250	5	-1.55	264737040	16664	134.82	16100	16140	15800	20950	11310	16150	15886.76	1.82	-2284	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2385	7.21	1.29	12	0.11	2206.00	12312.00	21650	20230314	-26.56	14400	20221104	10.42	21650	-26.56	20230314	14640	8.61	20230726	21650	-26.56	20230314	14400	10.42	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
94	20230816	120513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	-270	5	-1.67	248765040	15658	126.68	16100	16140	15800	20950	11310	16150	15887.41	1.82	-2796	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2382	7.20	1.29	12	0.10	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
95	20230816	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15970	-180	5	-1.11	191392100	12040	97.41	16100	16140	15820	20950	11310	16150	15896.35	1.82	-124	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2395	7.24	1.30	12	0.08	2206.00	12312.00	21650	20230314	-26.24	14400	20221104	10.90	21650	-26.24	20230314	14640	9.08	20230726	21650	-26.24	20230314	14400	10.90	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
96	20230816	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15910	-240	5	-1.49	105972170	6658	53.87	16100	16140	15850	20950	11310	16150	15916.52	1.82	-1574	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2386	7.21	1.29	12	0.04	2206.00	12312.00	21650	20230314	-26.51	14400	20221104	10.49	21650	-26.51	20230314	14640	8.67	20230726	21650	-26.51	20230314	14400	10.49	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
97	20230816	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-150	5	-0.93	15936450	995	8.05	16100	16140	15900	20950	11310	16150	16016.53	1.82	569	16630	16390	16240	16000	15850	16315	15925	78	4820	500	12270	10	1	14999999	2400	7.25	1.30	12	0.01	2206.00	12312.00	21650	20230314	-26.10	14400	20221104	11.11	21650	-26.10	20230314	14640	9.29	20230726	21650	-26.10	20230314	14400	11.11	20221104	2.85	N	052400	500	77 억	272252	N	N	0	N	N
98	20230814	160502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-330	5	-2.00	198829710	12260	46.89	16480	16480	16090	21400	11540	16480	16217.92	1.83	-1994	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2422	7.32	1.31	12	0.08	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	14640	10.31	20230726	21650	-25.40	20230314	14400	12.15	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
99	20230814	150501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	-310	5	-1.88	174086910	10728	41.03	16480	16480	16090	21400	11540	16480	16227.34	1.83	-2023	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2425	7.33	1.31	12	0.07	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
100	20230814	140501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	-310	5	-1.88	154693960	9526	36.43	16480	16480	16110	21400	11540	16480	16239.13	1.83	-1946	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2425	7.33	1.31	12	0.06	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
101	20230814	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	-310	5	-1.88	135870420	8360	31.97	16480	16480	16120	21400	11540	16480	16252.44	1.83	-1348	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2425	7.33	1.31	12	0.06	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
102	20230814	120459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16160	-320	5	-1.94	132753030	8167	31.23	16480	16480	16120	21400	11540	16480	16254.81	1.83	-1389	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2424	7.33	1.31	12	0.05	2206.00	12312.00	21650	20230314	-25.36	14400	20221104	12.22	21650	-25.36	20230314	14640	10.38	20230726	21650	-25.36	20230314	14400	12.22	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
103	20230814	110459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-230	5	-1.40	79144840	4859	18.58	16480	16480	16210	21400	11540	16480	16288.30	1.83	-899	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2437	7.37	1.32	12	0.03	2206.00	12312.00	21650	20230314	-24.94	14400	20221104	12.85	21650	-24.94	20230314	14640	11.00	20230726	21650	-24.94	20230314	14400	12.85	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
104	20230814	100458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	-200	5	-1.21	62722490	3849	14.72	16480	16480	16210	21400	11540	16480	16295.79	1.83	-746	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2442	7.38	1.32	12	0.03	2206.00	12312.00	21650	20230314	-24.80	14400	20221104	13.06	21650	-24.80	20230314	14640	11.20	20230726	21650	-24.80	20230314	14400	13.06	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
105	20230814	090458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-100	5	-0.61	5482700	333	1.27	16480	16480	16380	21400	11540	16480	16464.56	1.83	-224	17120	16800	16600	16280	16080	16700	16180	78	4930	500	12520	10	1	14999999	2457	7.43	1.33	12	0.00	2206.00	12312.00	21650	20230314	-24.34	14400	20221104	13.75	21650	-24.34	20230314	14640	11.89	20230726	21650	-24.34	20230314	14400	13.75	20221104	2.84	N	052400	500	77 억	274246	N	N	0	N	N
106	20230811	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16480	-220	5	-1.32	434689040	26099	78.19	16700	16920	16400	21700	11690	16700	16655.39	1.87	-6834	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2472	7.47	1.34	12	0.17	2206.00	12312.00	21650	20230314	-23.88	14400	20221104	14.44	21650	-23.88	20230314	14640	12.57	20230726	21650	-23.88	20230314	14400	14.44	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
107	20230811	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-190	5	-1.14	385900330	23138	69.32	16700	16920	16510	21700	11690	16700	16678.21	1.87	-4939	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2476	7.48	1.34	12	0.15	2206.00	12312.00	21650	20230314	-23.74	14400	20221104	14.65	21650	-23.74	20230314	14640	12.77	20230726	21650	-23.74	20230314	14400	14.65	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
108	20230811	140456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	-130	5	-0.78	311480340	18636	55.83	16700	16920	16530	21700	11690	16700	16713.91	1.87	-4208	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2485	7.51	1.35	12	0.12	2206.00	12312.00	21650	20230314	-23.46	14400	20221104	15.07	21650	-23.46	20230314	14640	13.18	20230726	21650	-23.46	20230314	14400	15.07	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
109	20230811	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	-90	5	-0.54	271837890	16245	48.67	16700	16920	16580	21700	11690	16700	16733.63	1.87	-3275	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2491	7.53	1.35	12	0.11	2206.00	12312.00	21650	20230314	-23.28	14400	20221104	15.35	21650	-23.28	20230314	14640	13.46	20230726	21650	-23.28	20230314	14400	15.35	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
110	20230811	120452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-80	5	-0.48	251851830	15042	45.06	16700	16920	16580	21700	11690	16700	16743.24	1.87	-2706	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2493	7.53	1.35	12	0.10	2206.00	12312.00	21650	20230314	-23.23	14400	20221104	15.42	21650	-23.23	20230314	14640	13.52	20230726	21650	-23.23	20230314	14400	15.42	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
111	20230811	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	-70	5	-0.42	209088930	12473	37.37	16700	16920	16580	21700	11690	16700	16763.32	1.87	-1237	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2494	7.54	1.35	12	0.08	2206.00	12312.00	21650	20230314	-23.19	14400	20221104	15.49	21650	-23.19	20230314	14640	13.59	20230726	21650	-23.19	20230314	14400	15.49	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
112	20230811	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	50	2	0.30	110958450	6635	19.88	16700	16860	16580	21700	11690	16700	16723.20	1.87	1490	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2512	7.59	1.36	12	0.04	2206.00	12312.00	21650	20230314	-22.63	14400	20221104	16.32	21650	-22.63	20230314	14640	14.41	20230726	21650	-22.63	20230314	14400	16.32	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
113	20230811	090455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16580	-120	5	-0.72	42662370	2540	7.61	16700	16860	16580	21700	11690	16700	16796.21	1.87	-545	17273	16986	16513	16226	15753	17130	16370	78	5005	500	12690	10	1	14999999	2487	7.52	1.35	12	0.02	2206.00	12312.00	21650	20230314	-23.42	14400	20221104	15.14	21650	-23.42	20230314	14640	13.25	20230726	21650	-23.42	20230314	14400	15.14	20221104	2.84	N	052400	500	77 억	281114	N	N	1	N	N
114	20230810	160452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16700	530	2	3.28	551013690	33379	109.56	16170	16800	16040	21000	11320	16170	16507.80	1.79	11941	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2505	7.57	1.36	12	0.22	2206.00	12312.00	21650	20230314	-22.86	14400	20221104	15.97	21650	-22.86	20230314	14640	14.07	20230726	21650	-22.86	20230314	14400	15.97	20221104	2.82	N	052400	500	77 억	268989	N	N	1	N	N
115	20230810	150449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	560	2	3.46	474533940	28796	94.52	16170	16800	16040	21000	11320	16170	16479.16	1.79	11388	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2509	7.58	1.36	12	0.19	2206.00	12312.00	21650	20230314	-22.73	14400	20221104	16.18	21650	-22.73	20230314	14640	14.28	20230726	21650	-22.73	20230314	14400	16.18	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
116	20230810	140449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	380	2	2.35	320025750	19497	64.00	16170	16650	16040	21000	11320	16170	16414.10	1.79	5541	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2482	7.50	1.34	12	0.13	2206.00	12312.00	21650	20230314	-23.56	14400	20221104	14.93	21650	-23.56	20230314	14640	13.05	20230726	21650	-23.56	20230314	14400	14.93	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
117	20230810	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	380	2	2.35	244718700	14954	49.08	16170	16570	16040	21000	11320	16170	16364.77	1.79	2323	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2482	7.50	1.34	12	0.10	2206.00	12312.00	21650	20230314	-23.56	14400	20221104	14.93	21650	-23.56	20230314	14640	13.05	20230726	21650	-23.56	20230314	14400	14.93	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
118	20230810	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	200	2	1.24	211660970	12947	42.50	16170	16570	16040	21000	11320	16170	16348.26	1.79	1909	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2455	7.42	1.33	12	0.09	2206.00	12312.00	21650	20230314	-24.39	14400	20221104	13.68	21650	-24.39	20230314	14640	11.82	20230726	21650	-24.39	20230314	14400	13.68	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
119	20230810	110453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	400	2	2.47	180779290	11068	36.33	16170	16570	16040	21000	11320	16170	16333.51	1.79	1212	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2485	7.51	1.35	12	0.07	2206.00	12312.00	21650	20230314	-23.46	14400	20221104	15.07	21650	-23.46	20230314	14640	13.18	20230726	21650	-23.46	20230314	14400	15.07	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
120	20230810	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	100	2	0.62	50844250	3154	10.35	16170	16330	16040	21000	11320	16170	16120.56	1.79	-374	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2440	7.38	1.32	12	0.02	2206.00	12312.00	21650	20230314	-24.85	14400	20221104	12.99	21650	-24.85	20230314	14640	11.13	20230726	21650	-24.85	20230314	14400	12.99	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
121	20230810	090455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	110	2	0.68	2943050	181	0.59	16170	16330	16130	21000	11320	16170	16259.94	1.79	-26	16603	16386	16073	15856	15543	16230	15700	78	4840	500	12280	10	1	14999999	2442	7.38	1.32	12	0.00	2206.00	12312.00	21650	20230314	-24.80	14400	20221104	13.06	21650	-24.80	20230314	14640	11.20	20230726	21650	-24.80	20230314	14400	13.06	20221104	2.82	N	052400	500	77 억	268989	N	N	226	N	N
122	20230809	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	20	2	0.12	473069400	29445	100.30	16230	16290	15760	20950	11310	16150	16066.13	1.81	-3700	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2425	7.33	1.31	12	0.20	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.80	N	052400	500	77 억	272003	N	N	226	N	N
123	20230809	150444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16160	10	2	0.06	367774450	22950	78.18	16230	16230	15760	20950	11310	16150	16025.03	1.81	-6152	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2424	7.33	1.31	12	0.15	2206.00	12312.00	21650	20230314	-25.36	14400	20221104	12.22	21650	-25.36	20230314	14640	10.38	20230726	21650	-25.36	20230314	14400	12.22	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
124	20230809	140444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16160	10	2	0.06	325231060	20313	69.20	16230	16230	15760	20950	11310	16150	16010.98	1.81	-5109	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2424	7.33	1.31	12	0.14	2206.00	12312.00	21650	20230314	-25.36	14400	20221104	12.22	21650	-25.36	20230314	14640	10.38	20230726	21650	-25.36	20230314	14400	12.22	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
125	20230809	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16100	-50	5	-0.31	289099220	18066	61.54	16230	16230	15760	20950	11310	16150	16002.39	1.81	-4376	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2415	7.30	1.31	12	0.12	2206.00	12312.00	21650	20230314	-25.64	14400	20221104	11.81	21650	-25.64	20230314	14640	9.97	20230726	21650	-25.64	20230314	14400	11.81	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
126	20230809	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15970	-180	5	-1.11	262299630	16395	55.85	16230	16230	15760	20950	11310	16150	15998.76	1.81	-3355	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2395	7.24	1.30	12	0.11	2206.00	12312.00	21650	20230314	-26.24	14400	20221104	10.90	21650	-26.24	20230314	14640	9.08	20230726	21650	-26.24	20230314	14400	10.90	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
127	20230809	110450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16050	-100	5	-0.62	103110460	6399	21.80	16230	16230	16050	20950	11310	16150	16113.53	1.81	-3699	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2407	7.28	1.30	12	0.04	2206.00	12312.00	21650	20230314	-25.87	14400	20221104	11.46	21650	-25.87	20230314	14640	9.63	20230726	21650	-25.87	20230314	14400	11.46	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
128	20230809	100443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	0	3	0.00	28561870	1768	6.02	16230	16230	16100	20950	11310	16150	16154.90	1.81	-555	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2422	7.32	1.31	12	0.01	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	14640	10.31	20230726	21650	-25.40	20230314	14400	12.15	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
129	20230809	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16100	-50	5	-0.31	113430	7	0.02	16230	16230	16100	20950	11310	16150	16204.29	1.81	-5	16936	16542	16306	15912	15676	16425	15795	78	4820	500	12270	10	1	14999999	2415	7.30	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.64	14400	20221104	11.81	21650	-25.64	20230314	14640	9.97	20230726	21650	-25.64	20230314	14400	11.81	20221104	2.80	N	052400	500	77 억	272003	N	N	0	N	N
130	20230808	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-330	5	-2.00	469729390	28780	38.37	16510	16700	16070	21400	11540	16480	16321.38	1.87	-8686	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2422	7.32	1.31	12	0.19	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	14640	10.31	20230726	21650	-25.40	20230314	14400	12.15	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
131	20230808	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16190	-290	5	-1.76	460461110	28206	37.60	16510	16700	16070	21400	11540	16480	16324.93	1.87	-8599	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2428	7.34	1.31	12	0.19	2206.00	12312.00	21650	20230314	-25.22	14400	20221104	12.43	21650	-25.22	20230314	14640	10.59	20230726	21650	-25.22	20230314	14400	12.43	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
132	20230808	140445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-280	5	-1.70	371561330	22690	30.25	16510	16700	16140	21400	11540	16480	16375.55	1.87	-6943	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2430	7.34	1.32	12	0.15	2206.00	12312.00	21650	20230314	-25.17	14400	20221104	12.50	21650	-25.17	20230314	14640	10.66	20230726	21650	-25.17	20230314	14400	12.50	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
133	20230808	130439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-330	5	-2.00	344943830	21045	28.06	16510	16700	16150	21400	11540	16480	16390.77	1.87	-5523	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2422	7.32	1.31	12	0.14	2206.00	12312.00	21650	20230314	-25.40	14400	20221104	12.15	21650	-25.40	20230314	14640	10.31	20230726	21650	-25.40	20230314	14400	12.15	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
134	20230808	120445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16180	-300	5	-1.82	323261840	19705	26.27	16510	16700	16180	21400	11540	16480	16405.07	1.87	-5403	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2427	7.33	1.31	12	0.13	2206.00	12312.00	21650	20230314	-25.27	14400	20221104	12.36	21650	-25.27	20230314	14640	10.52	20230726	21650	-25.27	20230314	14400	12.36	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
135	20230808	110440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-280	5	-1.70	286727530	17451	23.26	16510	16700	16200	21400	11540	16480	16430.44	1.87	-4736	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2430	7.34	1.32	12	0.12	2206.00	12312.00	21650	20230314	-25.17	14400	20221104	12.50	21650	-25.17	20230314	14640	10.66	20230726	21650	-25.17	20230314	14400	12.50	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
136	20230808	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-30	5	-0.18	217034290	13170	17.56	16510	16700	16200	21400	11540	16480	16479.44	1.87	-3252	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2467	7.46	1.34	12	0.09	2206.00	12312.00	21650	20230314	-24.02	14400	20221104	14.24	21650	-24.02	20230314	14640	12.36	20230726	21650	-24.02	20230314	14400	14.24	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
137	20230808	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	180	2	1.09	10207890	613	0.82	16510	16700	16510	21400	11540	16480	16652.35	1.87	-298	17426	16952	16496	16022	15566	17190	16260	78	4930	500	12520	10	1	14999999	2499	7.55	1.35	12	0.00	2206.00	12312.00	21650	20230314	-23.05	14400	20221104	15.69	21650	-23.05	20230314	14640	13.80	20230726	21650	-23.05	20230314	14400	15.69	20221104	2.76	N	052400	500	77 억	280780	N	N	72	N	N
138	20230807	160445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16480	310	2	1.92	1245062120	74944	174.04	16120	16970	16040	21000	11320	16170	16613.36	1.90	-4713	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2472	7.47	1.34	12	0.50	2206.00	12312.00	21650	20230314	-23.88	14400	20221104	14.44	21650	-23.88	20230314	14640	12.57	20230726	21650	-23.88	20230314	14400	14.44	20221104	2.77	N	052400	500	77 억	285413	N	N	72	N	N
139	20230807	150443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	220	2	1.36	1212687230	72975	169.46	16120	16970	16040	21000	11320	16170	16617.84	1.90	-4103	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2458	7.43	1.33	12	0.49	2206.00	12312.00	21650	20230314	-24.30	14400	20221104	13.82	21650	-24.30	20230314	14640	11.95	20230726	21650	-24.30	20230314	14400	13.82	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
140	20230807	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	250	2	1.55	1102288700	66255	153.86	16120	16970	16040	21000	11320	16170	16637.06	1.90	-2092	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2463	7.44	1.33	12	0.44	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	14640	12.16	20230726	21650	-24.16	20230314	14400	14.03	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
141	20230807	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16560	390	2	2.41	1037486810	62317	144.71	16120	16970	16040	21000	11320	16170	16648.54	1.90	-1478	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2484	7.51	1.35	12	0.42	2206.00	12312.00	21650	20230314	-23.51	14400	20221104	15.00	21650	-23.51	20230314	14640	13.11	20230726	21650	-23.51	20230314	14400	15.00	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
142	20230807	120440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	580	2	3.59	851281600	51119	118.71	16120	16970	16040	21000	11320	16170	16652.94	1.90	551	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2512	7.59	1.36	12	0.34	2206.00	12312.00	21650	20230314	-22.63	14400	20221104	16.32	21650	-22.63	20230314	14640	14.41	20230726	21650	-22.63	20230314	14400	16.32	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
143	20230807	110438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	120	2	0.74	177847180	10937	25.40	16120	16450	16040	21000	11320	16170	16261.06	1.90	-81	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2443	7.38	1.32	12	0.07	2206.00	12312.00	21650	20230314	-24.76	14400	20221104	13.12	21650	-24.76	20230314	14640	11.27	20230726	21650	-24.76	20230314	14400	13.12	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
144	20230807	100441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	250	2	1.55	112842430	6954	16.15	16120	16450	16040	21000	11320	16170	16226.98	1.90	1233	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2463	7.44	1.33	12	0.05	2206.00	12312.00	21650	20230314	-24.16	14400	20221104	14.03	21650	-24.16	20230314	14640	12.16	20230726	21650	-24.16	20230314	14400	14.03	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
145	20230807	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16120	-50	5	-0.31	11059990	686	1.59	16120	16250	16120	21000	11320	16170	16122.43	1.90	-426	16876	16522	16046	15692	15216	16700	15870	78	4840	500	12280	10	1	14999999	2418	7.31	1.31	12	0.00	2206.00	12312.00	21650	20230314	-25.54	14400	20221104	11.94	21650	-25.54	20230314	14640	10.11	20230726	21650	-25.54	20230314	14400	11.94	20221104	2.77	N	052400	500	77 억	285413	N	N	1	N	N
146	20230804	160438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	310	2	1.95	689943810	43052	191.25	15650	16400	15570	20600	11110	15860	16025.82	1.92	-3751	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2425	7.33	1.31	12	0.29	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.77	N	052400	500	77 억	287350	N	N	1	N	N
147	20230804	150439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16180	320	2	2.02	675755680	42174	187.35	15650	16400	15570	20600	11110	15860	16023.04	1.92	-3383	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2427	7.33	1.31	12	0.28	2206.00	12312.00	21650	20230314	-25.27	14400	20221104	12.36	21650	-25.27	20230314	14640	10.52	20230726	21650	-25.27	20230314	14400	12.36	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
148	20230804	140445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	310	2	1.95	474714260	29730	132.07	15650	16400	15570	20600	11110	15860	15967.52	1.92	-4733	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2425	7.33	1.31	12	0.20	2206.00	12312.00	21650	20230314	-25.31	14400	20221104	12.29	21650	-25.31	20230314	14640	10.45	20230726	21650	-25.31	20230314	14400	12.29	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
149	20230804	130438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15750	-110	5	-0.69	186239230	11835	52.57	15650	15920	15570	20600	11110	15860	15736.31	1.92	-3382	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2362	7.14	1.28	12	0.08	2206.00	12312.00	21650	20230314	-27.25	14400	20221104	9.38	21650	-27.25	20230314	14640	7.58	20230726	21650	-27.25	20230314	14400	9.38	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
150	20230804	120438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15780	-80	5	-0.50	136368430	8685	38.58	15650	15920	15570	20600	11110	15860	15701.60	1.92	-3652	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2367	7.15	1.28	12	0.06	2206.00	12312.00	21650	20230314	-27.11	14400	20221104	9.58	21650	-27.11	20230314	14640	7.79	20230726	21650	-27.11	20230314	14400	9.58	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
151	20230804	110440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15730	-130	5	-0.82	109506890	6982	31.02	15650	15920	15570	20600	11110	15860	15684.17	1.92	-3305	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2359	7.13	1.28	12	0.05	2206.00	12312.00	21650	20230314	-27.34	14400	20221104	9.24	21650	-27.34	20230314	14640	7.45	20230726	21650	-27.34	20230314	14400	9.24	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
152	20230804	100434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15750	-110	5	-0.69	78857590	5033	22.36	15650	15920	15570	20600	11110	15860	15668.11	1.92	-3002	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2362	7.14	1.28	12	0.03	2206.00	12312.00	21650	20230314	-27.25	14400	20221104	9.38	21650	-27.25	20230314	14640	7.58	20230726	21650	-27.25	20230314	14400	9.38	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
153	20230804	090434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	20	2	0.13	1835030	117	0.52	15650	15920	15650	20600	11110	15860	15684.02	1.92	-16	16440	16150	15700	15410	14960	16295	15555	78	4745	500	12050	10	1	14999999	2382	7.20	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.77	N	052400	500	77 억	287350	N	N	19	N	N
154	20230803	160435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15860	210	2	1.34	350818020	22462	132.03	15650	15990	15250	20300	10960	15650	15618.29	1.96	-6327	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2379	7.19	1.29	12	0.15	2206.00	12312.00	21650	20230314	-26.74	14400	20221104	10.14	21650	-26.74	20230314	14640	8.33	20230726	21650	-26.74	20230314	14400	10.14	20221104	2.79	N	052400	500	77 억	294041	N	N	19	N	N
155	20230803	150438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15860	210	2	1.34	336196680	21540	126.61	15650	15990	15250	20300	10960	15650	15608.02	1.96	-6053	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2379	7.19	1.29	12	0.14	2206.00	12312.00	21650	20230314	-26.74	14400	20221104	10.14	21650	-26.74	20230314	14640	8.33	20230726	21650	-26.74	20230314	14400	10.14	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
156	20230803	140433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15670	20	2	0.13	233751760	15076	88.61	15650	15830	15250	20300	10960	15650	15504.89	1.96	-6707	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2350	7.10	1.27	12	0.10	2206.00	12312.00	21650	20230314	-27.62	14400	20221104	8.82	21650	-27.62	20230314	14640	7.04	20230726	21650	-27.62	20230314	14400	8.82	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
157	20230803	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15820	170	2	1.09	228490480	14740	86.64	15650	15830	15250	20300	10960	15650	15501.39	1.96	-6682	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2373	7.17	1.28	12	0.10	2206.00	12312.00	21650	20230314	-26.93	14400	20221104	9.86	21650	-26.93	20230314	14640	8.06	20230726	21650	-26.93	20230314	14400	9.86	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
158	20230803	120437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15610	-40	5	-0.26	180695520	11685	68.68	15650	15700	15250	20300	10960	15650	15463.89	1.96	-6248	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2341	7.08	1.27	12	0.08	2206.00	12312.00	21650	20230314	-27.90	14400	20221104	8.40	21650	-27.90	20230314	14640	6.63	20230726	21650	-27.90	20230314	14400	8.40	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
159	20230803	110433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15450	-200	5	-1.28	128848200	8338	49.01	15650	15700	15250	20300	10960	15650	15453.13	1.96	-5169	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2317	7.00	1.25	12	0.06	2206.00	12312.00	21650	20230314	-28.64	14400	20221104	7.29	21650	-28.64	20230314	14640	5.53	20230726	21650	-28.64	20230314	14400	7.29	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
160	20230803	100433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15600	-50	5	-0.32	50236270	3257	19.14	15650	15700	15250	20300	10960	15650	15424.09	1.96	-1706	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2340	7.07	1.27	12	0.02	2206.00	12312.00	21650	20230314	-27.94	14400	20221104	8.33	21650	-27.94	20230314	14640	6.56	20230726	21650	-27.94	20230314	14400	8.33	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
161	20230803	090433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15450	-200	5	-1.28	7406080	477	2.80	15650	15650	15450	20300	10960	15650	15526.37	1.96	-228	16070	15860	15670	15460	15270	15765	15365	78	4670	500	11890	10	1	14999999	2317	7.00	1.25	12	0.00	2206.00	12312.00	21650	20230314	-28.64	14400	20221104	7.29	21650	-28.64	20230314	14640	5.53	20230726	21650	-28.64	20230314	14400	7.29	20221104	2.79	N	052400	500	77 억	294041	N	N	103	N	N
162	20230802	160436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15650	-150	5	-0.95	267061810	17013	111.91	15800	15880	15480	20500	11060	15800	15697.51	1.98	-2710	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2347	7.09	1.27	12	0.11	2206.00	12312.00	21650	20230314	-27.71	14400	20221104	8.68	21650	-27.71	20230314	14640	6.90	20230726	21650	-27.71	20230314	14400	8.68	20221104	2.79	N	052400	500	77 억	296868	N	N	103	N	N
163	20230802	150441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15670	-130	5	-0.82	254883780	16234	106.78	15800	15880	15480	20500	11060	15800	15700.61	1.98	-2277	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2350	7.10	1.27	12	0.11	2206.00	12312.00	21650	20230314	-27.62	14400	20221104	8.82	21650	-27.62	20230314	14640	7.04	20230726	21650	-27.62	20230314	14400	8.82	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
164	20230802	140435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15550	-250	5	-1.58	235578950	14993	98.62	15800	15880	15480	20500	11060	15800	15712.60	1.98	-2070	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2332	7.05	1.26	12	0.10	2206.00	12312.00	21650	20230314	-28.18	14400	20221104	7.99	21650	-28.18	20230314	14640	6.22	20230726	21650	-28.18	20230314	14400	7.99	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
165	20230802	130434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15670	-130	5	-0.82	187992470	11932	78.48	15800	15880	15600	20500	11060	15800	15755.32	1.98	-551	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2350	7.10	1.27	12	0.08	2206.00	12312.00	21650	20230314	-27.62	14400	20221104	8.82	21650	-27.62	20230314	14640	7.04	20230726	21650	-27.62	20230314	14400	8.82	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
166	20230802	120430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15670	-130	5	-0.82	174091570	11042	72.63	15800	15880	15600	20500	11060	15800	15766.31	1.98	-492	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2350	7.10	1.27	12	0.07	2206.00	12312.00	21650	20230314	-27.62	14400	20221104	8.82	21650	-27.62	20230314	14640	7.04	20230726	21650	-27.62	20230314	14400	8.82	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
167	20230802	110428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15830	30	2	0.19	113403990	7172	47.17	15800	15880	15770	20500	11060	15800	15812.05	1.98	-247	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2374	7.18	1.29	12	0.05	2206.00	12312.00	21650	20230314	-26.88	14400	20221104	9.93	21650	-26.88	20230314	14640	8.13	20230726	21650	-26.88	20230314	14400	9.93	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
168	20230802	100431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15870	70	2	0.44	38024450	2405	15.82	15800	15880	15780	20500	11060	15800	15810.58	1.98	-113	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2380	7.19	1.29	12	0.02	2206.00	12312.00	21650	20230314	-26.70	14400	20221104	10.21	21650	-26.70	20230314	14640	8.40	20230726	21650	-26.70	20230314	14400	10.21	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
169	20230802	090431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15880	80	2	0.51	1106040	70	0.46	15800	15880	15780	20500	11060	15800	15800.57	1.98	-35	16020	15910	15690	15580	15360	15965	15635	78	4720	500	12000	10	1	14999999	2382	7.20	1.29	12	0.00	2206.00	12312.00	21650	20230314	-26.65	14400	20221104	10.28	21650	-26.65	20230314	14640	8.47	20230726	21650	-26.65	20230314	14400	10.28	20221104	2.79	N	052400	500	77 억	296868	N	N	0	N	N
170	20230801	160433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15800	230	2	1.48	236791190	15180	77.46	15570	15800	15470	20200	10900	15570	15597.13	1.98	989	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2370	7.16	1.28	12	0.10	2206.00	12312.00	21650	20230314	-27.02	14400	20221104	9.72	21650	-27.02	20230314	14640	7.92	20230726	21650	-27.02	20230314	14400	9.72	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
171	20230801	150428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15770	200	2	1.28	215960960	13860	70.73	15570	15790	15470	20200	10900	15570	15581.60	1.98	948	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2365	7.15	1.28	12	0.09	2206.00	12312.00	21650	20230314	-27.16	14400	20221104	9.51	21650	-27.16	20230314	14640	7.72	20230726	21650	-27.16	20230314	14400	9.51	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
172	20230801	140437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15680	110	2	0.71	191504800	12305	62.79	15570	15730	15470	20200	10900	15570	15563.17	1.98	543	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2352	7.11	1.27	12	0.08	2206.00	12312.00	21650	20230314	-27.58	14400	20221104	8.89	21650	-27.58	20230314	14640	7.10	20230726	21650	-27.58	20230314	14400	8.89	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
173	20230801	130428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15610	40	2	0.26	150427600	9678	49.39	15570	15730	15470	20200	10900	15570	15543.25	1.98	884	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2341	7.08	1.27	12	0.06	2206.00	12312.00	21650	20230314	-27.90	14400	20221104	8.40	21650	-27.90	20230314	14640	6.63	20230726	21650	-27.90	20230314	14400	8.40	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
174	20230801	120429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15640	70	2	0.45	139151240	8956	45.70	15570	15730	15470	20200	10900	15570	15537.21	1.98	986	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2346	7.09	1.27	12	0.06	2206.00	12312.00	21650	20230314	-27.76	14400	20221104	8.61	21650	-27.76	20230314	14640	6.83	20230726	21650	-27.76	20230314	14400	8.61	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
175	20230801	110427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15580	10	2	0.06	133749430	8610	43.94	15570	15730	15470	20200	10900	15570	15534.20	1.98	1056	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2337	7.06	1.27	12	0.06	2206.00	12312.00	21650	20230314	-28.04	14400	20221104	8.19	21650	-28.04	20230314	14640	6.42	20230726	21650	-28.04	20230314	14400	8.19	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
176	20230801	100430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15480	-90	5	-0.58	62014120	3996	20.39	15570	15730	15470	20200	10900	15570	15519.05	1.98	-1172	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2322	7.02	1.26	12	0.03	2206.00	12312.00	21650	20230314	-28.50	14400	20221104	7.50	21650	-28.50	20230314	14640	5.74	20230726	21650	-28.50	20230314	14400	7.50	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N
177	20230801	090426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15730	160	2	1.03	265170	17	0.09	15570	15730	15570	20200	10900	15570	15598.24	1.98	4	16063	15816	15603	15356	15143	15710	15250	78	4650	500	11830	10	1	14999999	2359	7.13	1.28	12	0.00	2206.00	12312.00	21650	20230314	-27.34	14400	20221104	9.24	21650	-27.34	20230314	14640	7.45	20230726	21650	-27.34	20230314	14400	9.24	20221104	2.81	N	052400	500	77 억	296373	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History